List of Securities Quotation: IDX SMC Composite Date: Wednesday, 03 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 7,350 7,725 7,350 7,700 350 3,576,400 27,003,525,000 1,667 625.529 7,725 J 9,000 7,700 T/B 221,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,495 J 5,000 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,475 1,525 1,480 1,500 25 13,768,900 20,716,636,500 4,660 1,829.268 1,505 J 25,800 1,500 T/B 87,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 540 515 535 20 34,716,300 18,472,673,500 2,462 420.158 540 J 483,000 535 T/B 2,541,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,750 6,875 6,500 6,700 -50 218,400 1,471,800,000 436 288.172 6,700 T/J 7,200 6,675 B 20,000 7 ADRO Adaro Energy Tbk. CDM2BX-1 1,145 1,180 1,150 1,165 20 89,675,400 104,494,123,500 9,274 105.909 1,170 J 196,900 1,165 T/B 744,500 8 AGII Aneka Gas Industri Tbk. --M3---1 420 432 420 432 12 1,103,300 472,904,200 137 39.273 434 J 100 432 T/B 138,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 129 122 124 -1 11,757,600 1,473,818,600 888 202.588 124 T/J 1,600 123 B 1,006,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 109 108 103 104 -5 31,300 3,273,700 17 94.545 107 J 1,200 104 T/B 6,500 11 AKRA AKR Corporindo Tbk. XDM9XX-1 2,440 2,520 2,440 2,450 10 14,111,500 34,773,869,000 2,147 1,952.642 2,450 T/J 2,426,100 2,440 B 103,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 266 258 264 -4 600 156,800 4 251.429 264 T/J 4,700 258 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 216 240 216 226 10 165,200 37,701,000 72 129.885 234 J 21,000 226 T/B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,120 3,120 3,120 3,120 0 200 624,000 1 127.347 3,340 J 400 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,990 1,995 1,980 1,995 5 500 991,500 2 105.000 1,990 J 10,900 1,980 B 1,500 16 AMRT Sumber Alfaria Trijaya Tbk. XDM9---1 900 915 875 890 -10 69,400 62,647,000 114 2,271.045 900 J 17,400 890 T/B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 424 470 430 430 6 101,600 45,732,000 8 35.833 450 J 100 430 T/B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 580 545 555 0 147,855,500 82,869,763,000 9,354 365.926 560 J 4,078,500 555 T/B 2,826,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 1,010 1,030 1,000 1,010 0 37,355,300 37,896,318,000 5,973 1,074.285 1,010 T/J 143,600 1,005 B 108,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 103 112 103 112 9 62,985,400 6,795,292,600 2,363 30.685 113 J 1,534,400 112 T/B 1,764,800 21 ARII Atlas Resources Tbk. --U2---2 680 695 680 695 15 17,200 11,848,000 4 46.333 695 T/J 9,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,210 1,210 1,210 0 800 968,000 1 512.712 1,210 T/J 1,712,800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 394 394 386 390 -4 1,092,000 426,217,600 127 2,650.717 390 T/J 50,000 388 B 51,300 24 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 875 880 0 137,600 121,170,500 49 4,435.037 900 J 28,600 880 T/B 14,400 25 ASGR Astra Graphia Tbk. --U9---1 700 720 700 720 20 144,700 102,983,500 46 149.278 725 J 12,500 715 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,110 1,095 1,100 5 35,700 39,273,500 31 2,037.037 1,100 T/J 1,100 1,095 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 110 122 111 120 10 135,126,900 15,931,599,100 3,511 114.286 121 J 776,900 120 T/B 1,746,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 400 410 382 384 -16 8,689,400 3,411,745,200 557 98.462 386 J 510,800 384 T/B 207,600 29 ATIC Anabatic Technologies Tbk. --U9---1 825 825 770 770 -55 200 159,500 2 110.000 820 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 800 830 805 825 25 2,801,700 2,304,125,500 621 746.134 830 J 143,200 825 T/B 210,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 43,199,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 408 418 388 418 10 25,300 10,349,600 20 308.180 420 J 1,100 392 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 920 980 920 980 60 2,500 2,324,000 3 1,225.000 975 J 5,500 870 B 300 34 BBKP Bank Bukopin Tbk. --M8---1 149 164 150 158 9 163,302,000 25,721,167,200 5,148 46.872 159 J 1,325,000 158 T/B 1,303,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,100 1,105 5 669,000 738,125,000 35 80.072 1,110 J 69,600 1,105 T/B 1,100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 925 1,085 950 1,010 85 602,739,800 609,578,473,000 40,214 131.739 1,015 J 2,920,000 1,010 T/B 4,605,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 222 222 2 2,100 466,200 2 226.023 224 J 1,300 220 B 100,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 171 171 167 171 0 241,500 41,003,200 44 484.941 171 T/J 75,200 170 B 10,100 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,500 2,590 2,500 2,540 40 2,725,800 6,906,622,000 965 1.434 2,540 T/J 15,900 2,530 B 4,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 14,600 730,000 7 217.306 50 T/J 605,632,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 115 105 115 8 115,449,700 12,683,713,100 3,580 67.647 116 J 332,400 115 T/B 673,500 43 BFIN BFI Finance Indonesia Tbk. --M8---1 306 312 306 310 4 812,500 249,573,200 129 1,588.603 310 T/J 39,300 308 B 34,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 844,200 42,210,000 45 146.220 50 T/J 27,334,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,015 1,020 990 1,000 -15 221,600 221,219,500 36 564.985 1,005 J 200,000 1,000 T/B 15,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,700 335,000 11 35.714 50 T/J 46,870,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,035 1,125 1,040 1,115 80 7,194,000 7,836,541,500 1,212 17.154 1,115 T/J 170,600 1,110 B 4,800 48 BISI BISI International Tbk. --U1---1 895 920 890 920 25 98,400 88,591,500 41 460.000 920 T/J 28,600 900 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 810 770 790 15 12,904,400 10,204,339,000 2,564 131.667 790 T/J 220,100 785 B 23,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 490 500 490 496 6 11,626,700 5,767,425,400 2,324 115.349 498 J 475,200 496 T/B 185,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 776,200 38,810,000 48 3.455 50 T/J 247,508,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 66 69 65 66 0 327,800 22,353,600 29 151.446 68 J 12,400 66 T/B 672,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,100 155,000 2 0.658 50 T/J 136,078,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 268 308 264 282 14 30,600 8,564,000 33 88.125 282 T/J 127,700 274 B 500 56 BMTR Global Mediacom Tbk. --M9K--1 193 206 194 204 11 77,194,000 15,454,332,800 2,767 166.043 206 J 1,721,700 204 T/B 1,894,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 4 0.172 50 T/J 73,279,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 710 675 710 35 14,655,800 10,268,205,000 1,538 5.242 710 T/J 1,607,200 705 B 318,400 59 BNII Bank Maybank Indonesia Tbk. --U8---1 154 165 155 159 5 1,332,600 211,831,400 176 1.894 161 J 56,500 159 T/B 60,600 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,265 1,265 -10 33,446,400 42,456,453,000 904 13.773 1,265 T/J 624,900 1,260 B 1,778,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,595 1,615 1,590 1,600 5 57,278,700 91,625,885,000 2,470 1,553.398 1,600 T/J 20,200 1,595 B 139,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 168 195 159 195 27 134,000 24,712,900 82 111.429 195 T/J 19,700 185 B 130,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 625 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 302,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 320 334 312 320 0 107,973,200 35,012,688,800 9,635 62.745 322 J 1,709,800 320 T/B 721,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,767,100 188,355,000 54 7.874 50 T/J 51,558,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,060 J 5,100 930 B 149,900 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 820 685 790 120 214,544,300 161,336,594,500 10,433 154.749 795 J 2,636,300 790 T/B 3,133,800 71 BSIM Bank Sinarmas Tbk. --U8---1 470 482 460 478 8 3,600 1,693,800 7 326.015 470 J 37,700 460 B 29,900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,210 1,225 1,165 1,185 -25 67,800 80,774,000 56 60.769 1,190 J 300 1,185 T/B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 125,328,200 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,875 2,170 1,890 2,020 145 1,097,400 2,192,258,000 505 391.047 2,020 T/J 600 2,010 B 25,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,050 3,180 2,980 3,100 50 32,431,100 100,430,444,000 7,683 317.949 3,110 J 69,600 3,100 T/B 177,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 870 900 810 815 -55 97,700 82,304,500 63 138.136 865 J 200 815 T/B 63,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 222 224 216 220 -2 102,810,400 22,599,147,200 2,668 21.514 220 T/J 476,600 218 B 25,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,620,600 231,030,000 118 2.902 50 T/J 678,116,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 83 77 82 5 24,582,900 1,985,676,900 1,005 17.934 83 J 3,359,000 82 T/B 1,850,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 212 206 210 2 200,800 41,807,000 128 63.636 210 T/J 313,800 208 B 78,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 62 50 50 0 160,972,100 8,435,803,400 2,367 28.571 50 T/J 2,435,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 350 388 360 388 38 65,700 25,052,000 13 708.844 362 J 2,600 332 B 1,000 85 CASS Cardig Aero Services Tbk. --U7---2 175 175 165 166 -9 2,458,800 409,989,100 115 41.500 168 J 5,900 165 B 7,200 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 537,100 28,517,700 51 339.200 54 J 434,300 53 T/B 249,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 180 190 176 180 0 273,000 50,047,500 56 14.085 180 T/J 66,300 179 B 21,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 0 0 1,750 0 0 0 0 6,350.243 1,750 J 300 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,890 J 500 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 462 480 460 480 18 12,567,300 5,893,445,200 1,611 2,086.957 482 J 218,700 480 T/B 934,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,355 1,400 1,400 1,400 45 200 280,000 2 133.964 1,490 J 300 1,400 T/B 36,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,500 75,000 2 45.455 50 T/J 124,603,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100 35,000 1 176.620 348 J 100 330 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 605 685 610 665 60 101,925,500 65,602,350,000 5,198 148.890 665 T/J 6,405,500 660 B 1,472,300 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,830 1,830 1,830 5 3,500 6,405,000 3 3,673.076 1,830 T/J 1,200 1,825 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 200,155,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 214 220 212 220 6 184,100 40,373,400 36 38.337 220 T/J 90,400 218 B 46,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,145 1,370 1,100 1,145 0 1,441,100 1,756,360,000 613 38.814 1,145 T/J 4,400 1,130 B 26,600 101 DLTA Delta Djakarta Tbk. --U5---1 4,320 4,390 4,320 4,370 50 12,400 53,769,000 16 26,122.303 4,380 J 2,500 4,370 T/B 2,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 145 157 143 155 10 230,380,100 34,724,446,900 6,771 73.810 155 T/J 1,452,400 154 B 976,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 90 93 90 90 0 10,930,400 990,075,100 597 39.130 91 J 589,800 90 T/B 822,600 104 DMND Diamond Food Indonesia Tbk. --U5---1 970 980 960 960 -10 19,800 19,153,000 48 104.918 965 J 2,800 960 T/B 13,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 140 140 140 140 0 100 14,000 1 127.273 0 J 0 141 B 21,100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 300 1,050,000 2 3,074.518 3,500 T/J 10,200 3,480 B 2,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 130 136 127 135 5 56,925,700 7,581,520,900 1,676 182.768 136 J 1,609,900 135 T/B 327,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 314 316 312 316 2 894,500 281,662,600 48 85.405 316 T/J 958,500 314 B 79,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,525 0 0 19,525 0 0 0 0 1,301.667 19,450 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 540 625 545 550 10 1,074,600 614,446,500 336 108.911 550 T/J 3,700 545 B 20,800 111 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,740 J 100 4,450 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,230 2,190 2,190 10 2,900 6,362,000 12 806.121 2,190 T/J 2,500 2,180 B 52,700 113 DWGL Dwi Guna Laksana Tbk. --U9---2 246 246 230 246 0 154,700 37,871,400 21 164.000 246 T/J 3,300 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 400 266,000 2 16.420 665 T/J 99,700 630 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 202 218 202 216 14 156,511,700 33,101,388,600 5,255 54.000 218 J 9,370,500 216 T/B 901,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 10.308 50 T/J 630,782,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,990 4,660 4,660 -340 4,300 21,135,000 7 647.222 4,930 J 100 4,660 T/B 1,900 118 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,730 1,730 1,730 1,730 0 2,200 3,806,000 4 1,210.391 1,845 J 100 1,730 T/B 3,300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,335 1,260 1,285 25 33,095,000 43,013,579,000 5,924 128.500 1,290 J 151,600 1,285 T/B 1,651,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 157 149 155 6 3,828,300 583,437,200 372 288.581 155 T/J 406,000 154 B 2,500 121 EXCL XL Axiata Tbk. --M7BX-1 2,570 2,600 2,540 2,580 10 11,365,900 29,242,433,000 4,217 130.937 2,580 T/J 1,664,100 2,570 B 517,900 122 FAST Fast Food Indonesia Tbk. --U9---2 925 950 925 930 5 164,000 152,721,500 98 2,925.172 935 J 2,100 925 B 48,700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,800 6,400 6,400 -450 1,700 11,172,500 6 1,466.679 6,800 J 100 6,500 B 500 124 FILM MD Pictures Tbk. --U9---1 185 189 175 189 4 2,938,500 539,815,300 306 90.000 189 T/J 226,100 186 B 18,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 2,240.000 2,850 J 300 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 800 790 800 120 2,100 1,672,000 3 800.000 700 J 500 635 B 100 127 FREN Smartfren Telecom Tbk. --U7---1 96 100 96 98 2 63,343,500 6,197,843,000 1,909 5.444 98 T/J 4,897,200 97 B 2,819,600 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 282 300 282 290 8 42,000 12,188,200 9 34.524 298 J 8,900 290 T/B 200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 256 240 246 -4 60,975,800 15,088,606,200 4,330 33.069 248 J 1,247,400 246 T/B 3,600 131 GJTL Gajah Tunggal Tbk. --M4---1 364 380 360 374 10 6,446,400 2,399,653,200 837 73.425 374 T/J 66,700 372 B 22,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 83 78 80 1 13,835,200 1,115,573,200 576 20.000 81 J 740,500 80 T/B 1,155,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,900 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,295 1,280 1,290 5 518,500 668,253,000 208 100.389 1,295 J 9,600 1,285 B 100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 83 86 79 85 2 78,800 6,661,200 15 34.000 85 T/J 32,700 83 B 18,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,250 3,190 3,230 30 500,100 1,606,817,000 173 87.297 3,230 T/J 107,900 3,190 B 1,100 138 HERO Hero Supermarket Tbk. --U9---1 890 960 900 900 10 14,900 13,421,000 7 1,878.601 900 T/J 239,500 890 B 1,600 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,130 3,010 3,100 90 472,600 1,464,851,000 139 948.999 3,130 J 5,300 3,100 T/B 10,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 530 535 5 10,800 5,724,500 2 823.077 535 T/J 24,000 500 B 300 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 705 680 690 0 21,063,000 14,619,002,500 1,690 222.581 695 J 281,900 690 T/B 1,311,200 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 140 131 131 131 -9 253,900 33,260,900 66 124.762 131 T/J 2,430,200 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 240 240 234 240 0 78,500 18,371,800 4 80.000 240 T/J 253,400 238 B 1,500 145 HRUM Harum Energy Tbk. --M2K--1 1,240 1,365 1,250 1,300 60 709,800 918,307,000 448 25.000 1,300 T/J 28,300 1,280 B 6,500 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 143 145 142 145 2 579,000 83,090,900 84 138.095 146 J 113,300 145 T/B 3,900 148 IFSH Ifishdeco Tbk. --U2---2 256 300 250 300 44 96,800 28,955,000 5 68.182 300 T/J 933,500 250 B 10,000 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 535 505 520 20 2,102,900 1,086,059,500 428 69.810 525 J 24,700 520 T/B 38,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 131 140 122 133 2 10,517,600 1,371,491,200 513 26.600 134 J 3,800 133 T/B 23,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,130 1,135 1,120 1,135 5 660,300 748,503,000 30 298.684 1,140 J 40,100 1,130 B 11,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,010 1,030 1,000 1,020 10 2,171,100 2,199,303,500 709 408.000 1,020 T/J 53,100 1,015 B 18,100 154 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,020 2,840 2,880 -50 23,761,500 68,834,789,000 5,639 1,175.510 2,890 J 195,100 2,880 T/B 1,100,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,320 2,400 2,320 2,360 40 22,900 53,238,000 16 317.849 2,370 J 1,000 2,240 B 5,000 156 INDS Indospring Tbk. --M4---1 1,915 1,920 1,915 1,915 0 5,000 9,575,500 5 179.531 1,920 J 100 1,915 T/B 5,100 157 INDY Indika Energy Tbk. --M2K--1 650 730 655 705 55 40,807,900 28,315,163,500 4,330 23.898 710 J 186,400 705 T/B 675,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,750 6,000 5,600 6,000 250 10,994,500 64,131,160,000 6,290 309.172 6,000 T/J 12,000 5,975 B 9,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 690 720 15 12,300 8,763,000 14 685.714 705 J 12,500 660 B 1,700 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,180 3,150 2,960 3,130 -50 330,000 1,039,033,000 31 1,134.058 3,090 J 1,500 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 850 0 0 850 0 0 0 0 8.629 845 J 400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 258 256 244 256 -2 2,700 690,000 6 180.458 256 T/J 30,700 252 B 15,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---1 340 354 340 354 14 2,672,300 928,299,800 470 21.585 356 J 35,600 354 T/B 52,300 164 IPTV MNC Vision Networks Tbk. --U9---1 382 382 376 382 0 15,152,400 5,755,281,600 12,205 159.167 382 T/J 1,192,500 380 B 685,000 165 IRRA Itama Ranoraya Tbk. --U9---2 545 550 540 550 5 7,648,000 4,155,131,500 1,291 147.059 550 T/J 98,500 545 B 123,300 166 ISAT Indosat Tbk. --M7K--1 2,070 2,140 2,060 2,060 -10 9,120,000 19,079,759,000 3,448 147.143 2,060 T/J 344,300 2,050 B 378,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 125 119 125 4 6,482,500 799,467,900 443 42.373 125 T/J 41,700 124 B 125,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,925 1,855 1,855 -50 639,100 1,207,007,500 521 843.182 1,885 J 300 1,855 T/B 28,900 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,475 8,825 8,475 8,825 350 4,258,900 37,021,535,000 4,338 63.036 8,850 J 21,900 8,825 T/B 51,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 104 105 97 102 -2 7,722,400 791,552,000 630 41.463 103 J 277,200 102 T/B 471,500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 161,789,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 550 458 458 2 400 210,800 3 259.799 550 J 2,900 458 T/B 2,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,395,400 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 1,225 1,000 1,165 185 315,554,300 350,943,189,500 29,382 318.480 1,165 T/J 1,022,100 1,160 B 141,300 175 JRPT Jaya Real Property Tbk. --M6K--1 416 428 416 426 10 1,452,500 615,213,600 251 409.615 426 T/J 1,324,600 424 B 513,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,820 3,980 3,840 3,940 120 29,669,800 116,324,316,000 7,726 232.338 3,950 J 641,400 3,940 T/B 216,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 400 930 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 750 765 760 765 15 944,800 721,829,000 45 1,700.000 765 T/J 995,900 760 B 4,800 179 KAEF Kimia Farma Tbk. --M5---1 1,180 1,190 1,170 1,185 5 4,281,600 5,055,306,000 1,266 1,185.000 1,190 J 336,300 1,185 T/B 96,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 388 388 376 386 -2 1,676,000 642,348,600 302 46.902 386 T/J 295,300 384 B 124,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 274 288 270 280 6 2,581,800 718,668,600 74 70.707 280 T/J 19,800 270 B 2,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 865 845 850 -10 204,900 174,280,000 83 113.333 860 J 200 850 T/B 21,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 177,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 146 160 146 154 8 4,693,000 708,850,100 303 5.343 155 J 6,600 154 T/B 18,600 185 KINO Kino Indonesia Tbk. XDM5---1 2,660 2,690 2,640 2,650 -10 1,078,200 2,882,406,000 416 69.737 2,670 J 10,000 2,650 T/B 7,300 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 234 186 200 0 378,500 71,316,600 153 701.754 200 T/J 72,800 191 B 1,000 188 KMTR Kirana Megatara Tbk. --U3---2 240 240 234 236 -4 17,000 3,996,800 12 51.528 238 J 100 234 B 3,600 189 KOTA DMS Propertindo Tbk. --U6---1 660 680 620 665 5 7,134,600 4,742,759,000 311 332.500 675 J 500 630 B 1,000 190 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 663,000 75,419,400 38 245.304 114 T/J 5,071,300 113 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 498 620 498 620 122 3,700 1,959,800 5 225.455 620 T/J 9,900 615 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 192 208 192 204 12 96,101,400 19,097,719,600 5,712 25.362 206 J 808,800 204 T/B 21,141,900 193 KREN Kresna Graha Investama Tbk. --U9---1 77 100 78 96 19 362,778,200 33,764,643,400 11,256 998.752 97 J 1,175,400 96 T/B 10,937,400 194 LAND Trimitra Propertindo Tbk. --U6---2 296 348 306 330 34 187,100 61,910,000 21 84.615 330 T/J 42,000 292 B 1,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 5,500 J 600 4,620 B 100 196 LINK Link Net Tbk. --M9---1 2,510 2,530 2,490 2,490 -20 730,500 1,831,175,000 1,075 155.625 2,510 J 18,400 2,490 T/B 20,600 197 LPCK Lippo Cikarang Tbk --U6---1 730 760 715 750 20 1,298,600 963,247,500 262 84.560 755 J 5,000 750 T/B 40,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 179 182 174 176 -3 40,147,700 7,110,837,400 3,044 56.833 176 T/J 853,200 175 B 1,055,400 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,485 1,670 1,500 1,590 105 44,871,600 71,636,532,500 9,643 36.029 1,595 J 123,900 1,590 T/B 229,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 795 735 785 50 67,722,800 52,045,357,500 6,808 202.581 790 J 726,900 785 T/B 1,495,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 530 650 540 600 70 131,889,600 79,257,435,000 11,187 340.909 600 T/J 293,500 595 B 103,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,370 2,490 2,310 2,320 -50 2,550,600 6,061,148,000 1,209 110.476 2,340 J 700 2,320 T/B 25,700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 100 150,000 1 89.286 1,500 T/J 1,400 1,455 B 600 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 745 715 720 -5 49,129,900 35,562,357,000 2,592 1,155.420 725 J 359,000 720 T/B 2,288,400 205 MARI Mahaka Radio Integra Tbk. --M9---2 136 136 130 135 -1 21,100 2,777,500 10 180.000 135 T/J 22,900 134 B 100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 540 540 505 515 -25 3,886,500 2,010,823,500 413 1,030.000 515 T/J 1,400 510 B 181,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 378 378 370 372 -6 112,400 42,023,400 11 264.505 400 J 200 372 T/B 38,900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,625 1,600 1,625 5 33,500 53,950,000 52 125.000 1,620 J 6,000 1,600 B 16,100 209 MCAS M Cash Integrasi Tbk. --U9---2 965 1,095 955 965 0 1,979,100 1,977,227,500 530 69.675 965 T/J 361,400 960 B 338,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 118 125 118 119 1 4,724,000 571,170,300 558 106.734 119 T/J 172,900 118 B 1,322,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 3,679,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,365 1,300 1,350 0 57,388,900 76,152,485,500 6,583 352.028 1,350 T/J 1,091,100 1,345 B 16,200 213 MDLN Modernland Realty Tbk. --M6---1 67 76 66 75 8 295,647,500 21,257,544,400 5,064 22.258 76 J 3,456,800 75 T/B 13,717,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 450 486 456 484 34 132,884,500 62,603,923,600 8,644 852.458 486 J 1,027,600 484 T/B 4,192,500 215 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,400 J 100 6,125 B 200 216 MERK Merck Tbk. --U5---2 2,210 2,230 2,150 2,210 0 15,700 34,447,000 41 5,826.983 2,210 T/J 1,500 2,190 B 400 217 META Nusantara Infrastructure Tbk. --U7---1 95 103 89 97 2 3,138,400 306,344,700 750 29.387 98 J 51,800 97 T/B 161,500 218 MFIN Mandala Multifinance Tbk. --U8---2 825 830 805 805 -20 5,200 4,214,000 8 825.641 805 T/J 445,500 785 B 700 219 MGRO Mahkota Group Tbk. --M1K--1 695 720 685 715 20 3,358,200 2,376,335,000 391 317.778 715 T/J 110,800 705 B 700 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,435 1,435 1,435 1,435 0 400 574,000 1 521.818 1,470 J 200 1,335 B 2,500 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,540 2,580 2,370 2,380 -160 2,705,800 6,538,452,000 2,140 140.125 2,390 J 1,700 2,380 T/B 197,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 762,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,975 10,200 9,975 10,050 75 41,800 419,552,500 59 64,012.739 10,050 T/J 23,300 10,000 B 4,400 225 MLPL Multipolar Tbk. --M9---1 52 70 54 70 18 58,232,600 3,978,094,900 1,036 8.029 0 J 0 70 T/B 17,892,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 141 143 142 143 2 32,000 4,567,000 18 24.444 142 J 20,000 141 B 100,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 1,015 885 1,010 125 203,982,500 194,332,608,500 18,030 112.222 1,010 T/J 1,846,500 1,005 B 674,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,065 1,125 -10 118,700 130,874,500 44 193.966 1,130 J 15,400 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 555 555 555 -40 1,365,200 757,686,000 355 37.000 555 T/J 8,868,700 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 113 128 114 127 14 14,790,200 1,829,545,400 1,030 53.395 128 J 876,900 127 T/B 770,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 850 0 0 850 0 0 0 0 772.727 850 J 400 795 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,475 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---1 304 306 300 304 0 137,700 41,859,400 20 60.800 304 T/J 122,400 302 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,080 1,080 1,080 35 1,300 1,404,000 4 71.053 1,095 J 400 1,075 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,400 1,415 1,365 1,385 -15 519,600 719,928,000 308 2,493.339 1,390 J 2,600 1,385 T/B 14,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,806,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 392 392 392 -8 100 39,200 1 164.809 394 J 700 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 136 135 128 135 -1 66,300 8,724,100 32 42.188 135 T/J 4,600 133 B 100 239 MYOH Samindo Resources Tbk. --U2---1 900 930 900 930 30 147,200 133,698,000 103 110.770 935 J 200 930 T/B 2,700 240 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,350 2,290 2,350 30 6,035,300 14,016,073,000 2,248 11,755.878 2,350 T/J 200,900 2,340 B 3,000 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 206 220 192 192 -14 30,900 5,983,800 24 186.408 210 J 20,100 192 T/B 5,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 498 490 464 464 -34 2,377,100 1,104,179,400 294 450.485 464 T/J 1,330,400 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,160 1,160 1,155 1,160 0 46,900 54,402,000 11 62.703 1,160 T/J 1,045,000 1,155 B 16,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 448 410 432 24 5,327,700 2,279,287,600 1,315 132.923 434 J 13,900 432 T/B 29,400 246 NIRO City Retail Developments Tbk. --U6---2 142 155 140 140 -2 400 57,700 3 133.333 140 T/J 9,400 135 B 300 247 NISP Bank OCBC NISP Tbk. --U8---1 700 745 700 715 15 48,000 34,536,500 55 866.415 720 J 10,100 715 T/B 2,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 635 0 0 635 0 0 0 0 169.333 770 J 300 660 B 2,300 249 NZIA Nusantara Almazia Tbk. XDU6---1 137 136 136 136 -1 1,100 149,600 2 61.818 136 T/J 5,000 130 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 187 185 185 185 -2 99,500 18,407,500 2 50.564 204 J 9,100 185 T/B 901,900 252 PBID Panca Budi Idaman Tbk. --U3---1 910 970 905 925 15 28,700 26,125,500 28 108.824 925 T/J 2,900 920 B 1,300 253 PBRX Pan Brothers Tbk. --M4---1 252 256 236 240 -12 2,772,100 655,774,400 158 424.779 240 T/J 40,700 238 B 1,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 10,200 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 885 980 895 970 85 544,273,300 513,309,444,000 25,063 323.333 975 J 8,272,100 970 T/B 8,883,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 555 505 530 -5 114,100 60,055,500 66 103.415 535 J 57,900 530 T/B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,180 2,320 2,200 2,320 140 24,700 56,432,000 15 962.696 2,490 J 100 2,320 T/B 17,200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 126 126 126 -1 283,800 35,758,800 17 100.800 129 J 5,000 126 T/B 917,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 740 770 740 750 10 3,794,100 2,865,331,500 771 1,248.751 755 J 373,400 750 T/B 219,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,000 3,050,000 7 50.000 50 T/J 7,693,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 810 850 810 825 15 337,800 282,743,000 118 877.286 835 J 1,200 825 T/B 15,300 262 PNLF Panin Financial Tbk. --M8K--1 175 185 175 185 10 43,466,900 7,867,159,600 3,489 199.957 185 T/J 1,901,800 184 B 2,044,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 980 980 915 955 -25 43,700 40,014,500 24 58.410 915 J 52,400 0 B 0 264 POLU Golden Flower Tbk. --U4---2 700 700 700 700 0 100 70,000 1 243.056 750 J 100 700 T/B 1,200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 640 645 625 640 0 1,191,300 758,610,500 306 42.667 640 T/J 894,600 635 B 88,500 267 PPRE PP Presisi Tbk. --U7---1 204 214 202 214 10 18,453,900 3,801,811,200 1,793 49.767 214 T/J 157,900 212 B 24,300 268 PPRO PP Properti Tbk. --U6K--1 50 52 50 50 0 277,203,300 13,972,866,300 2,793 108.108 51 J 17,061,600 50 T/B 25,187,000 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,130 3,150 3,130 3,140 10 21,900 68,907,000 20 48.308 3,150 J 90,200 3,140 T/B 300 270 PRIM Royal Prima Tbk. --U9---2 280 300 280 280 0 4,100 1,164,600 17 56.000 278 J 1,200 268 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 187 189 -1 7,272,900 1,371,192,100 610 613.178 189 T/J 1,101,300 188 B 655,200 272 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 17,100 1,752,300 28 104.762 109 J 4,300 101 B 9,800 273 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,140 2,050 2,110 30 87,870,700 184,496,150,000 11,266 1,834.783 2,120 J 465,300 2,110 T/B 1,688,100 274 PTPP PP (Persero) Tbk. --M6XX-1 740 775 730 760 20 88,319,100 66,641,303,000 5,415 142.857 765 J 723,700 760 T/B 6,468,100 275 PTRO Petrosea Tbk. --M2---1 1,245 1,280 1,250 1,270 25 770,000 976,740,500 368 1,016.000 1,275 J 21,000 1,270 T/B 400 276 PTSN Sat Nusapersada Tbk --M4---1 161 164 160 162 1 1,403,500 226,513,200 198 83.793 163 J 98,200 162 T/B 85,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 384 416 386 412 28 381,197,700 154,054,805,400 12,414 1,588.342 412 T/J 4,668,000 410 B 1,350,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 725 730 710 720 -5 214,300 154,549,500 145 65.455 720 T/J 24,700 715 B 61,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 600 610 0 18,426,600 11,363,711,000 2,513 381.250 615 J 242,600 610 T/B 870,900 281 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 4,560 4,560 0 1,400 6,384,000 3 240.229 5,050 J 1,000 4,670 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 52 53 0 13,379,100 708,195,500 3,447 53.000 54 J 9,240,400 53 T/B 458,600 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 426 428 422 428 2 396,300 168,838,600 112 262.577 428 T/J 1,400 426 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 238 236 238 2 400 94,600 2 1,862.285 270 J 5,000 238 T/B 2,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,240 1,275 0 1,551,900 1,976,001,500 121 500.000 1,275 T/J 215,100 1,265 B 1,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 112 121 105 109 -3 323,800 34,826,500 60 136.250 109 T/J 1,400 108 B 99,100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,500 8,625 B 1,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,015 965 1,000 35 42,512,600 42,308,968,000 3,783 452.380 1,000 T/J 345,300 995 B 95,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 870 920 810 870 0 21,600 18,139,500 22 973.100 850 J 3,800 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 615 615 615 615 0 800 492,000 1 327.128 615 T/J 1,200 610 B 1,700 292 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,290 2,320 0 54,600 126,660,000 17 99.145 2,360 J 5,000 2,310 B 1,200 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,080 J 6,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 525 555 490 490 -35 318,200 168,331,000 279 350.000 510 J 1,100 490 T/B 10,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,260 1,220 1,225 -15 5,399,500 6,633,130,000 3,169 211.207 1,235 J 23,900 1,225 T/B 165,300 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,125 5,500 5,125 5,450 325 52,100 282,840,000 120 61.898 5,475 J 4,200 5,450 T/B 400 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 216 206 214 10 19,670,500 4,176,365,800 983 19.455 216 J 881,900 214 T/B 365,000 298 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,270 J 25,000 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,275 5,275 5,125 5,200 -75 210,000 1,091,592,500 53 4,521.739 5,200 T/J 400 5,175 B 400 301 SMAR Smart Tbk. --U1---2 2,780 0 0 2,780 0 0 0 0 918.522 2,900 J 200 2,810 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 330 288 320 32 76,485,700 24,173,397,000 5,538 57.143 322 J 45,000 320 T/B 1,598,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,010 1,065 1,015 1,050 40 123,500 128,066,000 57 1,268.116 1,060 J 8,600 1,050 T/B 34,700 304 SMRA Summarecon Agung Tbk. --M6K--1 478 565 480 535 57 104,364,500 53,768,936,200 5,318 879.067 535 T/J 2,309,000 530 B 235,300 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,180 1,145 1,180 40 1,754,500 2,044,288,000 810 3,151.794 1,180 T/J 27,900 1,175 B 600 306 SOCI Soechi Lines Tbk. --M7---1 128 132 124 127 -1 27,100,400 3,447,495,900 1,242 23.091 128 J 50,000 127 T/B 280,300 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 480 486 478 480 0 385,900 185,248,200 81 41.379 490 J 2,000 480 T/B 105,700 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 185 187 182 185 0 2,271,800 416,959,400 257 105.127 186 J 12,300 185 T/B 75,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 136 140 136 136 0 88,900 12,093,200 18 145.143 137 J 1,000 136 T/B 300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 160 153 156 4 47,509,800 7,421,785,300 2,847 65.000 157 J 1,149,100 156 T/B 1,837,500 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,850 2,850 2,800 2,800 -50 154,000 432,571,000 129 50.909 2,820 J 7,000 2,800 T/B 7,700 313 SSIA Surya Semesta Internusa Tbk. XDM6K--1 320 332 306 328 8 46,384,300 14,949,395,600 2,772 134.564 328 T/J 160,100 326 B 121,500 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 895 835 875 40 2,531,000 2,190,591,000 1,495 130.597 875 T/J 370,600 870 B 2,100 315 STTP Siantar Top Tbk. --U5---2 7,725 9,250 7,200 7,200 -525 7,400 62,075,000 16 4,254.565 7,500 J 100 7,200 T/B 4,500 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 3,900 3,900 3,900 -100 100 390,000 1 119.780 4,000 J 300 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 300 867,000 1 1,864.516 2,900 J 33,300 2,890 T/B 800 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 62 83 58 74 12 9,913,700 751,072,400 1,796 676.108 74 T/J 615,000 73 B 39,800 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,055 1,100 1,055 1,090 35 54,929,900 59,113,606,000 3,995 269.136 1,090 T/J 254,900 1,085 B 387,200 322 TBLA Tunas Baru Lampung Tbk. --M5---1 515 535 505 525 10 12,999,600 6,786,973,500 828 119.549 525 T/J 17,400 520 B 558,500 323 TCID Mandom Indonesia Tbk. --U5---1 7,875 7,975 7,700 7,950 75 3,400 26,855,000 15 779.779 7,950 T/J 100 7,825 B 300 324 TCPI Transcoal Pacific Tbk. --U7---2 5,025 5,125 4,910 5,125 100 9,435,600 47,364,486,500 6,593 3,713.768 5,125 T/J 35,000 5,100 B 50,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 88 90 86 86 -2 7,709,300 673,049,300 475 37.719 89 J 38,700 86 T/B 56,700 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,570 0 0 1,570 0 0 0 0 143.379 1,570 J 1,800 1,565 B 1,600 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 120 114 115 -1 52,909,600 6,145,150,800 1,594 37.097 116 J 1,818,800 115 T/B 102,600 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 0 0 432 0 0 0 0 97.897 470 J 5,600 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 6,275 0 0 6,275 0 0 0 0 5,156.545 6,250 J 100 5,850 B 700 330 TINS Timah Tbk. --M2K--1 458 482 460 480 22 46,807,400 22,098,759,200 2,674 245.277 480 T/J 191,100 478 B 358,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,850 4,320 4,750 490 55,879,400 251,796,232,000 17,933 293.684 4,760 J 42,700 4,750 T/B 668,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 338 350 320 348 10 70,100 23,871,000 6 73.436 350 J 400 322 B 5,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,470,700 223,535,000 69 80.475 50 T/J 25,337,200 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 276 290 276 282 6 5,963,100 1,686,504,200 466 101.356 288 J 45,400 282 T/B 111,300 335 TOTO Surya Toto Indonesia Tbk. --U3---2 208 218 206 218 10 83,000 17,258,000 17 707.172 218 T/J 1,700 214 B 100 336 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 970 1,015 965 1,010 40 174,904,700 172,129,155,500 13,030 4,811.128 1,010 T/J 97,400 1,005 B 27,900 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 0 0 129 0 0 0 0 129.994 129 J 9,500 120 B 100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 278 286 270 284 6 17,203,000 4,780,283,000 1,245 142.000 286 J 125,400 284 T/B 438,800 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 366 398 380 398 32 300 117,400 3 237.414 390 J 2,000 366 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,230 1,200 1,205 5 118,500 144,514,000 56 214.964 1,210 J 1,500 1,200 B 10,000 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,820 2,870 2,690 2,870 50 12,500 34,772,000 23 74.545 2,870 T/J 100 2,710 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 11,200 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,550 1,555 1,535 1,550 0 773,400 1,197,915,500 192 103.333 1,550 T/J 21,400 1,545 B 1,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,565 1,595 1,560 1,565 0 387,200 606,963,500 347 3,034.357 1,575 J 12,000 1,565 T/B 283,500 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,050 3,060 3,050 3,050 0 1,300 3,968,000 4 112.960 3,350 J 1,200 3,060 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,665 1,670 -5 158,600 265,608,000 20 139.167 1,670 T/J 5,500 1,665 B 900 349 VICO Victoria Investama Tbk. --U8---1 108 101 101 101 -7 2,390,700 241,460,700 4,530 80.800 101 T/J 874,700 0 B 0 350 VOKS Voksel Electric Tbk. --U4---1 256 258 240 252 -4 55,700 13,526,000 29 111.473 252 T/J 1,000 244 B 5,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 176 168 175 8 41,753,600 7,182,925,300 2,323 60.345 175 T/J 24,400 174 B 485,700 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,200 1,115 1,190 45 50,145,800 58,456,367,500 5,134 305.871 1,190 T/J 124,800 1,185 B 44,700 353 WOOD Integra Indocabinet Tbk. --M5K--1 354 364 348 350 -4 22,678,100 8,066,728,600 1,607 134.615 350 T/J 792,400 348 B 165,700 354 WSBP Waskita Beton Precast Tbk. XDM3K--1 157 162 157 162 5 70,959,700 11,361,284,500 2,905 33.061 162 T/J 5,289,900 161 B 2,681,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 665 620 665 35 147,548,800 95,790,867,500 8,253 179.487 670 J 3,343,500 665 T/B 32,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 236 252 240 250 14 37,531,500 9,275,154,000 2,606 42.373 250 T/J 588,000 248 B 119,800 357 ZINC Kapuas Prima Coal Tbk. --U2---2 143 149 144 148 5 124,982,700 18,353,633,000 1,135 527.610 148 T/J 58,100 147 B 52,800 Total 8,055,112,500 5,137,895,578,300 552,654 3,447,404,400 187,995,800 Jakarta, 03 June 2020 Trading Division